ST International Holdings Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.850	0.850	0.850	0.850	0.850	0
2024-08-09	0.850	0.850	0.850	0.850	0.850	0
2024-08-08	0.840	0.900	0.780	0.850	0.850	330,000
2024-08-07	0.820	0.900	0.810	0.900	0.900	930,000
2024-08-06	0.770	0.780	0.760	0.780	0.780	70,000
2024-08-05	0.810	0.820	0.760	0.760	0.760	1,040,000
2024-08-02	0.830	0.880	0.800	0.850	0.850	295,000
2024-08-01	0.820	0.950	0.790	0.880	0.880	1,090,000
2024-07-31	0.780	0.780	0.780	0.780	0.780	0
2024-07-30	0.780	0.780	0.780	0.780	0.780	0
2024-07-29	0.800	0.800	0.770	0.800	0.800	50,000
2024-07-26	0.800	0.800	0.800	0.800	0.800	5,000
2024-07-25	0.790	0.800	0.790	0.800	0.800	90,000
2024-07-24	0.720	0.800	0.670	0.800	0.800	1,035,000
2024-07-23	0.680	0.720	0.650	0.720	0.720	215,000
2024-07-22	0.660	0.730	0.660	0.700	0.700	225,000
2024-07-19	0.720	0.720	0.650	0.660	0.660	145,000
2024-07-18	0.730	0.730	0.670	0.700	0.700	335,000
2024-07-17	0.730	0.730	0.720	0.720	0.720	10,000
2024-07-16	0.730	0.730	0.730	0.730	0.730	0
2024-07-15	0.740	0.740	0.730	0.740	0.740	60,000
2024-07-12	0.730	0.780	0.730	0.730	0.730	75,000
2024-07-11	0.730	0.730	0.710	0.720	0.720	80,000
2024-07-10	0.750	0.750	0.750	0.750	0.750	0
2024-07-09	0.740	0.790	0.740	0.750	0.750	25,000
2024-07-08	0.790	0.790	0.760	0.760	0.760	30,000
2024-07-05	0.810	0.810	0.810	0.810	0.810	0
2024-07-04	0.750	0.820	0.740	0.820	0.820	310,000
2024-07-03	0.750	0.750	0.750	0.750	0.750	10,000
2024-07-02	0.730	0.750	0.730	0.750	0.750	260,000
2024-06-28	0.750	0.750	0.730	0.730	0.730	115,000
2024-06-27	0.750	0.770	0.730	0.730	0.730	210,000
2024-06-26	0.800	0.800	0.740	0.750	0.750	70,000
2024-06-25	0.820	0.830	0.750	0.800	0.800	375,000
2024-06-24	0.840	0.840	0.790	0.820	0.820	330,000
2024-06-21	0.830	0.890	0.720	0.870	0.870	1,395,000
2024-06-20	0.890	0.950	0.790	0.820	0.820	1,550,000
2024-06-19	0.950	0.980	0.880	0.890	0.890	555,000
2024-06-18	0.980	0.980	0.850	0.930	0.930	935,000
2024-06-17	0.870	0.970	0.860	0.930	0.930	1,706,000
2024-06-14	0.830	0.900	0.820	0.890	0.890	1,280,000
2024-06-13	0.820	0.880	0.770	0.830	0.830	875,000
2024-06-12	0.740	0.850	0.680	0.820	0.820	1,545,000
2024-06-11	0.610	0.750	0.610	0.740	0.740	1,570,500
2024-06-07	0.570	0.620	0.530	0.610	0.610	1,235,000
2024-06-06	0.550	0.600	0.520	0.550	0.550	1,390,000
2024-06-05	0.570	0.600	0.530	0.550	0.550	1,105,000
2024-06-04	0.495	0.570	0.495	0.570	0.570	2,485,000
2024-06-03	0.495	0.495	0.470	0.495	0.495	420,000
2024-05-31	0.455	0.475	0.445	0.475	0.475	560,000
2024-05-30	0.485	0.485	0.425	0.445	0.445	910,000
2024-05-29	0.490	0.495	0.475	0.485	0.485	440,000
2024-05-28	0.455	0.500	0.450	0.500	0.500	2,229,500
2024-05-27	0.460	0.495	0.410	0.490	0.490	1,120,000
2024-05-24	0.420	0.470	0.420	0.460	0.460	1,240,000
2024-05-23	0.395	0.425	0.395	0.420	0.420	1,090,000
2024-05-22	0.350	0.420	0.350	0.395	0.395	285,000
2024-05-21	0.380	0.390	0.365	0.380	0.380	680,000
2024-05-20	0.395	0.410	0.350	0.390	0.390	1,145,000
2024-05-17	0.345	0.420	0.340	0.390	0.390	4,120,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-01	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.